Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.504 | 0.504 | 0.494 | 0.499 | 0.499 | -0.004 (-0.80%) | 107,076,590 |
24 Nov 2023 | CNY | 0.505 | 0.51 | 0.502 | 0.503 | 0.503 | -0.001 (-0.20%) | 97,224,600 |
23 Nov 2023 | CNY | 0.498 | 0.504 | 0.498 | 0.504 | 0.504 | +0.004 (+0.80%) | 106,543,300 |
22 Nov 2023 | CNY | 0.509 | 0.509 | 0.5 | 0.5 | 0.5 | -0.009 (-1.77%) | 123,946,600 |
21 Nov 2023 | CNY | 0.51 | 0.514 | 0.508 | 0.509 | 0.509 | -0.001 (-0.20%) | 125,878,400 |
20 Nov 2023 | CNY | 0.506 | 0.512 | 0.503 | 0.51 | 0.51 | +0.004 (+0.79%) | 126,069,300 |
17 Nov 2023 | CNY | 0.499 | 0.506 | 0.499 | 0.506 | 0.506 | +0.005 (+1.00%) | 93,025,000 |
16 Nov 2023 | CNY | 0.509 | 0.513 | 0.501 | 0.501 | 0.501 | -0.008 (-1.57%) | 107,293,210 |
15 Nov 2023 | CNY | 0.513 | 0.515 | 0.506 | 0.509 | 0.509 | +0.003 (+0.59%) | 121,755,900 |
14 Nov 2023 | CNY | 0.506 | 0.511 | 0.503 | 0.506 | 0.506 | 0.0 (0.0%) | 118,040,300 |
13 Nov 2023 | CNY | 0.512 | 0.513 | 0.503 | 0.506 | 0.506 | -0.004 (-0.78%) | 122,914,400 |
10 Nov 2023 | CNY | 0.505 | 0.514 | 0.503 | 0.51 | 0.51 | +0.002 (+0.39%) | 138,323,390 |
9 Nov 2023 | CNY | 0.515 | 0.521 | 0.507 | 0.508 | 0.508 | -0.008 (-1.55%) | 190,189,100 |
8 Nov 2023 | CNY | 0.509 | 0.521 | 0.509 | 0.516 | 0.516 | +0.005 (+0.98%) | 220,502,000 |
7 Nov 2023 | CNY | 0.514 | 0.518 | 0.51 | 0.511 | 0.511 | -0.004 (-0.78%) | 159,307,000 |
6 Nov 2023 | CNY | 0.503 | 0.516 | 0.503 | 0.515 | 0.515 | +0.016 (+3.21%) | 249,723,400 |
3 Nov 2023 | CNY | 0.495 | 0.502 | 0.493 | 0.499 | 0.499 | +0.005 (+1.01%) | 136,349,000 |
2 Nov 2023 | CNY | 0.497 | 0.504 | 0.494 | 0.494 | 0.494 | -0.003 (-0.60%) | 131,574,500 |
1 Nov 2023 | CNY | 0.499 | 0.502 | 0.491 | 0.497 | 0.497 | -0.002 (-0.40%) | 142,191,700 |
31 Oct 2023 | CNY | 0.501 | 0.504 | 0.492 | 0.499 | 0.499 | -0.004 (-0.80%) | 159,092,100 |
30 Oct 2023 | CNY | 0.486 | 0.507 | 0.484 | 0.503 | 0.503 | +0.016 (+3.29%) | 434,308,660 |
27 Oct 2023 | CNY | 0.465 | 0.491 | 0.462 | 0.487 | 0.487 | +0.021 (+4.51%) | 260,376,920 |
26 Oct 2023 | CNY | 0.461 | 0.466 | 0.46 | 0.466 | 0.466 | +0.001 (+0.22%) | 123,136,600 |
25 Oct 2023 | CNY | 0.475 | 0.478 | 0.464 | 0.465 | 0.465 | -0.008 (-1.69%) | 179,939,800 |
24 Oct 2023 | CNY | 0.471 | 0.476 | 0.465 | 0.473 | 0.473 | +0.006 (+1.28%) | 124,378,600 |
23 Oct 2023 | CNY | 0.468 | 0.472 | 0.463 | 0.467 | 0.467 | -0.002 (-0.43%) | 132,446,100 |
20 Oct 2023 | CNY | 0.477 | 0.477 | 0.466 | 0.469 | 0.469 | -0.009 (-1.88%) | 163,973,940 |
19 Oct 2023 | CNY | 0.482 | 0.485 | 0.477 | 0.478 | 0.478 | -0.007 (-1.44%) | 172,280,170 |
18 Oct 2023 | CNY | 0.491 | 0.491 | 0.484 | 0.485 | 0.485 | -0.007 (-1.42%) | 110,969,000 |
17 Oct 2023 | CNY | 0.493 | 0.495 | 0.488 | 0.492 | 0.492 | -0.001 (-0.20%) | 118,551,200 |